Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 2.320
-0.060 (-2.52%)
Oct 16, 2025, 2:45 PM CST
SHE:002269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.39 | 2.40 | 2.30 | 2.31 | 2.31 | -2.94% | 108,252,924 |
| Oct 15, 2025 | 2.32 | 2.39 | 2.31 | 2.38 | 2.38 | 3.03% | 122,394,800 |
| Oct 14, 2025 | 2.37 | 2.42 | 2.31 | 2.31 | 2.31 | -1.70% | 107,756,930 |
| Oct 13, 2025 | 2.26 | 2.36 | 2.23 | 2.35 | 2.35 | -1.26% | 104,146,567 |
| Oct 10, 2025 | 2.38 | 2.43 | 2.36 | 2.38 | 2.38 | 0.42% | 117,379,273 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -1.25% | 99,550,950 |
| Sep 30, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | 2.40 | -1.23% | 112,277,871 |
| Sep 29, 2025 | 2.36 | 2.46 | 2.32 | 2.43 | 2.43 | 2.53% | 171,874,512 |
| Sep 26, 2025 | 2.41 | 2.42 | 2.35 | 2.37 | 2.37 | -2.07% | 155,243,013 |
| Sep 25, 2025 | 2.45 | 2.46 | 2.38 | 2.42 | 2.42 | -0.82% | 185,413,731 |
| Sep 24, 2025 | 2.50 | 2.55 | 2.41 | 2.44 | 2.44 | -3.17% | 214,905,885 |
| Sep 23, 2025 | 2.57 | 2.61 | 2.46 | 2.52 | 2.52 | -3.82% | 244,688,131 |
| Sep 22, 2025 | 2.60 | 2.74 | 2.56 | 2.62 | 2.62 | -3.68% | 331,281,365 |
| Sep 19, 2025 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -9.93% | 198,306,528 |
| Sep 18, 2025 | 2.99 | 3.21 | 2.91 | 3.02 | 3.02 | 3.42% | 737,214,910 |
| Sep 17, 2025 | 2.90 | 3.03 | 2.86 | 2.92 | 2.92 | -1.35% | 404,217,950 |
| Sep 16, 2025 | 2.93 | 2.99 | 2.80 | 2.96 | 2.96 | 3.14% | 446,423,302 |
| Sep 15, 2025 | 3.11 | 3.23 | 2.85 | 2.87 | 2.87 | -2.38% | 644,692,672 |
| Sep 12, 2025 | 2.72 | 2.94 | 2.65 | 2.94 | 2.94 | 10.11% | 533,886,964 |
| Sep 11, 2025 | 2.60 | 2.68 | 2.51 | 2.67 | 2.67 | -0.74% | 423,122,914 |
| Sep 10, 2025 | 2.59 | 2.79 | 2.56 | 2.69 | 2.69 | 5.91% | 556,189,842 |
| Sep 9, 2025 | 2.62 | 2.74 | 2.51 | 2.54 | 2.54 | -5.22% | 361,346,715 |
| Sep 8, 2025 | 2.74 | 2.79 | 2.62 | 2.68 | 2.68 | -1.83% | 400,984,574 |
| Sep 5, 2025 | 2.60 | 2.92 | 2.45 | 2.73 | 2.73 | 3.02% | 777,016,880 |
| Sep 4, 2025 | 2.65 | 2.65 | 2.49 | 2.65 | 2.65 | 9.96% | 500,466,796 |
| Sep 3, 2025 | 2.20 | 2.41 | 2.15 | 2.41 | 2.41 | 10.05% | 363,594,050 |
| Sep 2, 2025 | 2.13 | 2.25 | 2.11 | 2.19 | 2.19 | 0.92% | 343,188,145 |
| Sep 1, 2025 | 1.98 | 2.20 | 1.97 | 2.17 | 2.17 | 8.50% | 452,876,471 |
| Aug 29, 2025 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | 1.01% | 151,138,591 |
| Aug 28, 2025 | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | 1.02% | 138,653,096 |
| Aug 27, 2025 | 2.03 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 146,901,700 |
| Aug 26, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 98,565,750 |
| Aug 25, 2025 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 114,836,728 |
| Aug 22, 2025 | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -0.99% | 139,850,600 |
| Aug 21, 2025 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | 1.50% | 217,671,774 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 158,598,252 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 152,793,709 |
| Aug 18, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 121,345,282 |
| Aug 15, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 69,621,061 |
| Aug 14, 2025 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 99,083,850 |
| Aug 13, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 101,657,948 |
| Aug 12, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 103,210,998 |
| Aug 11, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 61,381,300 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 61,551,050 |
| Aug 7, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 63,864,210 |
| Aug 6, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 63,364,000 |
| Aug 5, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 51,874,700 |
| Aug 4, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 57,426,650 |
| Aug 1, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 54,928,050 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -3.09% | 115,226,700 |